Greattown Holdings Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 3.490 | 3.560 | 3.390 | 3.510 | 3.510 | 54,972,161 |
| 2023-07-26 | 3.470 | 3.550 | 3.420 | 3.500 | 3.500 | 52,641,672 |
| 2023-07-25 | 3.300 | 3.540 | 3.290 | 3.480 | 3.480 | 71,899,366 |
| 2023-07-24 | 3.300 | 3.320 | 3.230 | 3.290 | 3.290 | 31,741,290 |
| 2023-07-21 | 3.200 | 3.290 | 3.180 | 3.280 | 3.280 | 27,458,915 |
| 2023-07-20 | 3.200 | 3.230 | 3.190 | 3.200 | 3.200 | 16,611,946 |
| 2023-07-19 | 3.150 | 3.200 | 3.150 | 3.200 | 3.200 | 23,021,856 |
| 2023-07-18 | 3.150 | 3.180 | 3.120 | 3.160 | 3.160 | 17,949,961 |
| 2023-07-17 | 3.150 | 3.160 | 3.120 | 3.150 | 3.150 | 31,515,326 |
| 2023-07-14 | 3.110 | 3.120 | 3.090 | 3.110 | 3.110 | 7,911,000 |
| 2023-07-13 | 3.090 | 3.120 | 3.090 | 3.110 | 3.110 | 14,602,918 |
| 2023-07-12 | 3.130 | 3.140 | 3.080 | 3.090 | 3.090 | 11,467,601 |
| 2023-07-11 | 3.150 | 3.160 | 3.120 | 3.130 | 3.130 | 8,144,210 |
| 2023-07-10 | 3.130 | 3.160 | 3.110 | 3.130 | 3.130 | 11,120,784 |
| 2023-07-07 | 3.130 | 3.170 | 3.110 | 3.130 | 3.130 | 15,139,828 |
| 2023-07-06 | 3.100 | 3.150 | 3.080 | 3.130 | 3.130 | 14,324,070 |
| 2023-07-05 | 3.120 | 3.140 | 3.080 | 3.100 | 3.100 | 10,809,033 |
| 2023-07-04 | 3.110 | 3.150 | 3.100 | 3.120 | 3.120 | 14,156,780 |
| 2023-07-03 | 3.090 | 3.120 | 3.080 | 3.120 | 3.120 | 16,673,734 |
| 2023-06-30 | 3.070 | 3.110 | 3.070 | 3.090 | 3.090 | 10,521,742 |
| 2023-06-29 | 3.090 | 3.120 | 3.060 | 3.070 | 3.070 | 17,338,599 |
| 2023-06-28 | 3.170 | 3.250 | 3.100 | 3.130 | 3.130 | 29,356,436 |
| 2023-06-27 | 3.080 | 3.130 | 3.060 | 3.100 | 3.100 | 16,524,740 |
| 2023-06-26 | 3.070 | 3.100 | 3.050 | 3.070 | 3.070 | 11,599,900 |
| 2023-06-21 | 3.060 | 3.090 | 3.050 | 3.080 | 3.080 | 9,022,710 |
| 2023-06-20 | 3.070 | 3.080 | 3.050 | 3.060 | 3.060 | 10,061,580 |
| 2023-06-19 | 3.080 | 3.090 | 3.060 | 3.080 | 3.080 | 9,999,514 |
| 2023-06-16 | 3.100 | 3.120 | 3.080 | 3.080 | 3.080 | 11,178,900 |
| 2023-06-15 | 3.070 | 3.110 | 3.070 | 3.100 | 3.100 | 11,048,322 |
| 2023-06-14 | 3.060 | 3.090 | 3.050 | 3.080 | 3.080 | 13,883,333 |
| 2023-06-13 | 3.060 | 3.080 | 3.050 | 3.050 | 3.050 | 9,236,001 |
| 2023-06-12 | 3.070 | 3.080 | 3.050 | 3.050 | 3.050 | 8,587,289 |
| 2023-06-09 | 3.090 | 3.100 | 3.040 | 3.080 | 3.080 | 14,699,034 |
| 2023-06-08 | 3.050 | 3.120 | 3.030 | 3.090 | 3.090 | 25,583,459 |
| 2023-06-07 | 3.040 | 3.090 | 3.030 | 3.050 | 3.050 | 16,624,369 |
| 2023-06-06 | 3.050 | 3.080 | 3.010 | 3.040 | 3.040 | 17,080,458 |
| 2023-06-05 | 3.090 | 3.100 | 3.020 | 3.060 | 3.060 | 20,188,114 |
| 2023-06-02 | 3.050 | 3.110 | 3.040 | 3.090 | 3.090 | 17,642,338 |
| 2023-06-01 | 3.050 | 3.060 | 3.000 | 3.060 | 3.060 | 12,802,798 |
| 2023-05-31 | 3.060 | 3.070 | 3.030 | 3.040 | 3.040 | 5,628,425 |
| 2023-05-30 | 3.070 | 3.080 | 3.020 | 3.070 | 3.070 | 9,113,787 |
| 2023-05-29 | 3.090 | 3.100 | 3.040 | 3.080 | 3.080 | 7,542,456 |
| 2023-05-26 | 3.100 | 3.110 | 3.060 | 3.100 | 3.100 | 8,200,310 |
| 2023-05-25 | 3.090 | 3.140 | 3.060 | 3.120 | 3.120 | 17,284,700 |
| 2023-05-24 | 3.070 | 3.190 | 3.040 | 3.130 | 3.130 | 17,319,600 |
| 2023-05-23 | 3.090 | 3.100 | 3.060 | 3.070 | 3.070 | 8,251,043 |
| 2023-05-22 | 3.100 | 3.100 | 3.070 | 3.080 | 3.080 | 8,656,430 |
| 2023-05-19 | 3.130 | 3.130 | 3.070 | 3.080 | 3.080 | 9,568,224 |
| 2023-05-18 | 3.140 | 3.160 | 3.120 | 3.130 | 3.130 | 5,379,758 |
| 2023-05-17 | 3.120 | 3.160 | 3.110 | 3.140 | 3.140 | 6,131,900 |
| 2023-05-16 | 3.160 | 3.170 | 3.110 | 3.120 | 3.120 | 8,027,523 |
| 2023-05-15 | 3.190 | 3.200 | 3.130 | 3.160 | 3.160 | 10,444,950 |
| 2023-05-12 | 3.200 | 3.230 | 3.180 | 3.190 | 3.190 | 9,657,255 |
| 2023-05-11 | 3.150 | 3.220 | 3.140 | 3.210 | 3.210 | 16,591,482 |
| 2023-05-10 | 3.180 | 3.180 | 3.140 | 3.150 | 3.150 | 9,507,548 |
| 2023-05-09 | 3.170 | 3.220 | 3.160 | 3.170 | 3.170 | 15,735,640 |
| 2023-05-08 | 3.170 | 3.180 | 3.140 | 3.180 | 3.180 | 12,597,908 |
| 2023-05-05 | 3.140 | 3.190 | 3.120 | 3.180 | 3.180 | 14,610,362 |
| 2023-05-04 | 3.100 | 3.170 | 3.100 | 3.140 | 3.140 | 16,957,587 |
| 2023-04-28 | 3.100 | 3.130 | 3.090 | 3.110 | 3.110 | 9,364,826 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-14 | 0.0250 CNY |
| 2020-07-02 | 0.0300 CNY |
| 2019-06-13 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.